Hathway Cable and Datacom Limited - HATHWAY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	14.8	14.67	14.67	14.85	14.62	1.05M
September 08, 2025	14.68	14.8	14.8	14.9	14.56	1.72M
September 05, 2025	14.67	14.62	14.62	14.7	14.4	1.64M
September 04, 2025	14.84	14.67	14.67	15.05	14.61	1.82M
September 03, 2025	14.54	14.75	14.75	14.83	14.54	1.97M
September 02, 2025	14.5	14.57	14.57	14.7	14.45	1.92M
September 01, 2025	14.58	14.49	14.49	14.72	14.45	1.38M
August 29, 2025	14.66	14.61	14.61	14.79	14.56	1.09M
August 28, 2025	14.6	14.74	14.74	14.8	14.54	1.4M
August 26, 2025	14.61	14.7	14.7	14.89	14.56	1.23M
August 25, 2025	14.75	14.73	14.73	14.85	14.69	1.04M
August 22, 2025	14.91	14.75	14.75	15.04	14.64	1.22M
August 21, 2025	14.9	14.98	14.98	15.12	14.9	8.78M
August 20, 2025	14.8	14.96	14.96	15.03	14.7	1.8M
August 19, 2025	14.41	14.77	14.77	14.91	14.35	2.55M
August 18, 2025	14.37	14.45	14.45	14.54	14.36	1.47M
August 14, 2025	14.42	14.34	14.34	14.49	14.3	733,202
August 13, 2025	14.38	14.43	14.43	14.54	14.35	1.32M
August 12, 2025	14.2	14.38	14.38	14.5	14.2	1.4M
August 11, 2025	14.5	14.34	14.34	14.5	14.14	1.92M
August 08, 2025	14.27	14.43	14.43	14.5	14.15	2.03M
August 07, 2025	14.4	14.32	14.32	14.45	14.02	2.84M
August 06, 2025	14.71	14.48	14.48	14.73	14.37	2.1M
August 05, 2025	14.85	14.71	14.71	14.9	14.69	1.62M
August 04, 2025	15.03	14.86	14.86	15.15	14.73	2.77M
August 01, 2025	14.9	15.1	15.1	15.44	14.85	4.69M
July 31, 2025	14.88	14.98	14.98	15.11	14.6	2.9M
July 30, 2025	15.12	15.01	15.01	15.2	14.91	2.01M
July 29, 2025	14.78	15.12	15.12	15.8	14.6	5.05M
July 28, 2025	15.15	14.86	14.86	15.35	14.78	3.96M
July 25, 2025	15.53	15.19	15.19	15.61	15.11	3.3M
July 24, 2025	15.76	15.58	15.58	15.79	15.49	3.66M
July 23, 2025	15.77	15.65	15.65	15.89	15.44	5.96M
July 22, 2025	15.95	15.65	15.65	16.02	15.58	4.51M
July 21, 2025	16.3	15.87	15.87	16.34	15.81	6.35M
July 18, 2025	16.6	16.26	16.26	16.71	16.08	7.55M
July 17, 2025	16.91	16.52	16.52	17.21	16.42	19.52M
July 16, 2025	16.13	16.74	16.74	17.98	16.04	104.69M
July 15, 2025	15.8	15.74	15.74	16.05	15.68	4.62M
July 14, 2025	15.38	15.63	15.63	15.77	15.23	3.24M
July 11, 2025	15.59	15.36	15.36	15.79	15.25	3.07M
July 10, 2025	15.8	15.58	15.58	15.89	15.53	2.41M
July 09, 2025	15.9	15.82	15.82	16.07	15.77	2.59M
July 08, 2025	15.96	15.94	15.94	16.19	15.82	4.3M
July 07, 2025	15.91	16	16	16.17	15.87	4.93M
July 04, 2025	15.91	15.99	15.99	16.12	15.89	3.13M
July 03, 2025	15.81	15.96	15.96	16.04	15.72	2.57M
July 02, 2025	16.06	15.86	15.86	16.16	15.72	3.19M
July 01, 2025	15.99	16.01	16.01	16.25	15.92	2.05M
June 30, 2025	16.08	15.99	15.99	16.38	15.93	4.86M
June 27, 2025	16.09	16.03	16.03	16.17	15.91	3.33M
June 26, 2025	16.14	16.07	16.07	16.27	15.81	6.26M
June 25, 2025	15.23	16.05	16.05	16.57	15.21	23.32M
June 24, 2025	14.96	15.16	15.16	15.39	14.96	3.19M
June 23, 2025	14.82	14.84	14.84	14.95	14.67	2.17M
June 20, 2025	14.62	14.86	14.86	14.95	14.57	3.13M
June 19, 2025	15.02	14.62	14.62	15.05	14.55	3.76M
June 18, 2025	15.05	14.89	14.89	15.14	14.75	3.06M
June 17, 2025	15.3	15.04	15.04	15.56	15	3.1M
June 16, 2025	15.53	15.22	15.22	15.65	15.11	3.77M

Hathway Cable and Datacom Limited (HATHWAY.NS) NSE